Barnes Group (NY: B )

35.20 -0.19 (-0.53%)
Streaming Delayed Price Updated: 9:31 AM EDT, Apr 30, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2008 21.06 21.43 20.79 21.41 1,082,448 +0.46(+2.19%)
Apr 29, 2008 21.30 21.49 20.70 20.95 699,664 -0.34(-1.58%)
Apr 28, 2008 20.18 21.30 19.87 21.29 938,166 +1.13(+5.62%)
Apr 25, 2008 19.95 20.30 19.70 20.15 510,210 +0.33(+1.66%)
Apr 24, 2008 19.53 19.97 19.24 19.83 522,041 +0.34(+1.73%)
Apr 23, 2008 19.86 19.86 19.08 19.49 490,817 -0.33(-1.66%)
Apr 22, 2008 20.10 20.10 19.36 19.82 487,896 -0.48(-2.39%)
Apr 21, 2008 20.33 20.45 19.88 20.30 467,128 -0.22(-1.08%)
Apr 18, 2008 20.48 20.84 20.30 20.52 388,867 +0.49(+2.46%)
Apr 17, 2008 19.90 20.27 19.84 20.03 307,449 +0.00(+0.00%)
Apr 16, 2008 19.40 20.06 19.40 20.03 452,813 +0.79(+4.10%)
Apr 15, 2008 19.03 19.47 18.91 19.24 376,765 +0.30(+1.60%)
Apr 14, 2008 19.11 19.35 18.75 18.94 294,144 -0.25(-1.28%)
Apr 11, 2008 19.46 19.50 19.05 19.19 385,046 -0.49(-2.50%)
Apr 10, 2008 19.62 19.82 19.24 19.68 459,472 +0.01(+0.04%)
Apr 09, 2008 19.37 19.88 19.36 19.67 848,220 +0.30(+1.53%)
Apr 08, 2008 19.42 19.52 19.11 19.37 778,253 -0.25(-1.26%)
Apr 07, 2008 20.31 20.47 19.49 19.62 709,795 -0.58(-2.89%)
Apr 04, 2008 20.82 20.88 20.10 20.20 771,675 -0.65(-3.11%)
Apr 03, 2008 19.94 20.86 19.85 20.85 794,088 +0.77(+3.84%)
Apr 02, 2008 19.72 20.56 19.69 20.08 652,909 +0.39(+2.00%)
Apr 01, 2008 19.22 19.71 18.89 19.69 376,519 +0.85(+4.49%)
Mar 31, 2008 18.68 19.04 18.42 18.84 459,234 +0.15(+0.79%)
Mar 28, 2008 19.21 19.28 18.64 18.69 336,808 -0.57(-2.94%)
Mar 27, 2008 19.60 19.82 19.20 19.26 389,248 -0.35(-1.80%)
Mar 26, 2008 19.94 19.97 19.39 19.61 378,905 -0.47(-2.33%)
Mar 25, 2008 19.48 20.15 19.32 20.08 381,828 +0.64(+3.29%)
Mar 24, 2008 19.37 19.65 19.17 19.44 575,858 +0.19(+0.98%)
Mar 21, 2008 19.09 19.69 18.62 19.25 1,564,302 +0.00(+0.00%)
Mar 20, 2008 19.09 19.69 18.62 19.25 1,564,302 +0.44(+2.36%)
Mar 19, 2008 18.56 19.35 18.42 18.81 977,037 +0.34(+1.87%)
Mar 18, 2008 17.95 18.54 17.78 18.46 893,255 +1.08(+6.24%)
Mar 17, 2008 16.99 17.69 16.72 17.38 493,436 -0.07(-0.42%)
Mar 14, 2008 18.09 18.22 17.22 17.45 723,523 -0.51(-2.83%)
Mar 13, 2008 17.04 18.05 16.82 17.96 494,310 +0.65(+3.75%)
Mar 12, 2008 17.84 17.96 17.22 17.31 612,589 -0.46(-2.59%)
Mar 11, 2008 17.41 17.81 17.09 17.77 662,455 +0.92(+5.46%)
Mar 10, 2008 17.62 17.62 16.83 16.85 317,197 -0.69(-3.93%)
Mar 07, 2008 17.43 17.93 17.32 17.54 452,407 -0.05(-0.28%)
Mar 06, 2008 17.90 18.01 17.51 17.59 452,773 -0.36(-2.01%)
Mar 05, 2008 18.13 18.22 17.77 17.95 538,774 +0.02(+0.09%)
Mar 04, 2008 17.96 18.25 17.65 17.94 595,353 -0.29(-1.58%)
Mar 03, 2008 18.64 18.77 17.72 18.22 818,378 -0.44(-2.37%)
Feb 29, 2008 18.71 18.94 18.55 18.67 649,376 -0.22(-1.17%)
Feb 28, 2008 18.96 19.10 18.67 18.89 738,365 -0.23(-1.20%)
Feb 27, 2008 19.17 19.74 18.88 19.12 916,431 -0.25(-1.27%)
Feb 26, 2008 19.62 19.66 19.13 19.37 1,216,925 -0.32(-1.63%)
Feb 25, 2008 19.44 19.82 19.05 19.69 819,385 +0.23(+1.18%)
Feb 22, 2008 19.66 19.78 18.98 19.46 453,426 -0.28(-1.41%)
Feb 21, 2008 20.40 20.85 19.58 19.74 666,856 -0.53(-2.63%)
Feb 20, 2008 20.93 20.93 19.82 20.27 1,201,043 -0.84(-3.97%)
Feb 19, 2008 19.00 21.13 18.92 21.11 2,306,559 +2.68(+14.57%)
Feb 18, 2008 20.68 21.15 18.28 18.42 0 +0.00(+0.00%)
Feb 15, 2008 20.68 21.15 18.28 18.42 2,491,184 -3.20(-14.81%)
Feb 14, 2008 22.14 22.26 21.16 21.62 490,169 -0.53(-2.37%)
Feb 13, 2008 21.20 22.22 21.09 22.15 545,429 +1.11(+5.27%)
Feb 12, 2008 21.33 21.34 20.77 21.04 536,435 -0.22(-1.04%)
Feb 11, 2008 21.44 21.48 21.07 21.26 392,476 -0.16(-0.77%)
Feb 08, 2008 21.77 21.81 21.27 21.43 492,933 -0.25(-1.14%)
Feb 07, 2008 21.34 22.36 21.15 21.67 813,657 +0.20(+0.92%)
Feb 06, 2008 21.58 22.31 21.39 21.48 387,116 +0.02(+0.11%)
Feb 05, 2008 21.73 21.98 21.39 21.45 330,230 -0.79(-3.54%)
Feb 04, 2008 22.46 22.46 21.96 22.24 324,383 -0.14(-0.62%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.